株価チャート

2022/12/05~2023/05/08

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2023
05/085,7805,8705,7405,740-2.38%2,20063億1400万-0.14%10.480.34
05/025,7205,9405,7205,880+2.8%2,80064億6800万+2.91%10.740.35
05/015,6305,7805,6305,720+1.78%3,10062億9200万+0.85%10.450.34
04/285,5305,6205,5305,620-0.18%70061億8200万-0.28%10.260.34
04/275,5005,6405,4805,630+2.18%1,80061億9300万+0.48%10.280.34
04/265,6205,6205,5105,510-2.82%1,40060億6100万-1.06%10.060.33
04/255,6505,6805,5705,670+0.35%2,70062億3700万+2.35%10.360.34
04/245,7605,7605,5005,650-1.91%5,30062億1500万+2.63%10.320.34
04/215,9906,0305,7105,760-4.79%7,40063億3600万+5.28%10.520.35
04/206,0906,0905,9606,050-0.66%1,50066億5500万+11.38%11.050.36
04/196,0506,1605,9706,090+0.33%2,20066億9900万+13.15%11.120.37
04/186,3706,3706,0706,070-4.41%3,30066億7700万+13.88%11.090.36
04/176,4606,4906,2906,350-2.76%8,60069億8500万+20.31%11.60.38
04/146,3006,7406,2006,530+5.32%20,60071億8300万+25.14%11.930.39
04/135,9006,3405,7506,200+3.33%15,60068億2000万+20.39%11.320.37
04/126,1606,2806,0006,000-1.32%12,40066億+17.81%10.960.36
04/115,7706,3405,6906,080+7.23%26,30066億8800万+20.54%11.10.36
04/105,7905,7905,4805,670-0.35%6,80062億3700万+13.58%10.360.34
04/075,3005,8305,3005,690+7.36%14,90062億5900万+14.79%10.390.34
04/065,5605,6705,2905,300-6.19%6,50058億3000万+7.7%9.680.32
04/055,6105,8205,5305,650+0.71%9,10062億1500万+15.31%10.320.34
04/045,9506,3905,3705,610+1.08%71,80061億7100万+15.29%10.250.34
04/034,8955,5504,8805,550+14.43%7,70061億500万+14.84%10.140.33
03/314,8404,8504,8404,850+0.21%1,40053億3500万+1%6.630.29
03/304,7904,8504,7904,840-0.92%1,40053億2400万+0.88%6.620.29
03/294,8154,9404,8004,885+1.45%6,90053億7350万+1.92%6.680.3
03/284,8204,8204,7954,815-0.21%1,10052億9650万+0.58%6.580.29
03/274,8254,8254,7954,825+0.63%1,30053億750万+0.9%6.60.29
03/244,7804,8254,7804,795+0.31%6,80052億7450万+0.4%6.560.29
03/234,8004,8004,7504,780-0.21%3,30052億5800万+0.21%6.540.29
03/224,8004,8004,7854,790-0.21%1,80052億6900万+0.5%6.550.29
03/204,7854,8104,7854,800+0.31%3,60052億8000万+0.88%6.560.29
03/174,7854,7954,7804,7850%2,70052億6350万+0.69%6.540.29
03/164,7854,7904,7604,785-0.52%1,20052億6350万+0.82%6.540.29
03/154,8054,8104,7604,810+0.31%2,60052億9100万+1.48%6.580.29
03/144,7754,8004,7554,795+0.42%4,00052億7450万+1.33%6.560.29
03/134,8454,8454,7754,775-1.44%2,40052億5250万+1.06%6.530.29
03/104,8204,8504,8004,845+0.52%1,60053億2950万+2.6%6.620.29
03/094,7904,8204,7904,820+0.94%1,50053億200万+2.14%6.590.29
03/084,7754,7854,7754,7750%1,30052億5250万+1.25%6.530.29
03/074,7954,7954,7504,775-0.42%2,90052億5250万+1.29%6.530.29
03/064,7904,8404,7804,795+0.31%1,80052億7450万+1.76%6.560.29
03/034,7954,8254,7804,780-0.31%7,40052億5800万+1.49%6.540.29
03/024,7904,7954,7854,795+0.31%1,90052億7450万+1.83%6.560.29
03/014,7904,7904,7804,780-0.21%1,70052億5800万+1.53%6.540.29
02/284,7904,7904,7804,7900%1,20052億6900万+1.85%6.550.29
02/274,7904,7954,7804,790+0.31%1,80052億6900万+2.05%6.550.29
02/244,7304,7754,7304,775+0.53%1,10052億5250万+1.96%6.530.29
02/224,7254,7504,7254,750+0.53%80052億2500万+1.65%6.490.29
02/214,7304,7304,7104,7250%1,10051億9750万+1.37%6.460.29
02/204,6804,7254,6804,725+0.96%2,30051億9750万+1.59%6.460.29
02/174,6804,6804,6654,680+0.11%70051億4800万+0.84%6.40.28
02/164,6804,6904,6754,675+0.21%60051億4250万+0.88%6.390.28
02/154,6604,6654,6604,665+0.11%40051億3150万+0.82%6.380.28
02/144,6154,6604,6154,660+1.3%1,20051億2600万+0.87%6.370.28
02/134,6404,6404,6004,600-0.86%1,60050億6000万-0.26%6.290.28
02/104,6504,6554,6404,640+0.11%60051億400万+0.76%6.340.28
02/094,6504,7954,6154,635-0.32%5,60050億9850万+0.8%6.340.28
02/084,6504,6754,6304,650+1.09%90051億1500万+1.29%6.360.28
02/074,6204,6404,6004,600-0.43%3,40050億6000万+0.37%6.290.28
02/064,7154,7154,6104,620-2.01%7,40050億8200万+0.9%6.320.28
02/034,7604,7604,7154,715-0.74%30051億8650万+3.08%6.450.29
02/024,7504,7504,7454,7500%30052億2500万+4.03%6.490.29
02/014,7304,7504,7304,750+0.42%50052億2500万+4.21%6.490.29
01/314,7254,7504,7254,730+0.11%30052億300万+3.98%6.470.29
01/304,7454,7454,7254,725-0.42%80051億9750万+4.07%6.460.29
01/274,7754,7754,7104,745-0.11%1,20052億1950万+4.7%6.490.29
01/264,8054,8054,7204,750-0.63%2,10052億2500万+5.02%6.490.29
01/254,9204,9204,7404,780+3.02%10,60052億5800万+5.87%6.540.29
01/244,6504,6504,5904,640+1.42%1,60051億400万+2.97%6.340.28
01/234,5154,5754,5154,575+1.33%1,60050億3250万+1.62%6.260.28
01/204,5204,5204,5154,515-0.11%80049億6650万+0.31%6.170.27
01/194,4904,5204,4904,520+1.46%1,10049億7200万+0.42%6.180.27
01/184,4854,4854,4554,455-0.45%1,60049億50万-1.04%6.090.27
01/174,4804,4804,4754,475-0.22%20049億2250万-0.73%6.120.27
01/164,4854,4854,4854,4850%20049億3350万-0.66%6.130.27
01/114,4654,4954,4654,485-0.44%70049億3350万-0.84%6.130.27
01/104,5004,5054,5004,505+0.11%60049億5550万-0.55%6.160.27
01/064,4304,5004,4304,500+1.01%40049億5000万-0.82%6.150.27
01/054,4304,4554,4254,455+0.56%3,30049億50万-1.92%6.090.27
01/044,4504,4504,4304,430-0.67%40048億7300万-2.55%6.060.27
2022
12/304,4604,4604,4604,460+0.22%20049億600万-2%6.10.27
12/294,4204,4504,4204,4500%1,50048億9500万-2.26%6.080.27
12/284,4554,4554,4504,450-1.11%2,50048億9500万-2.28%6.080.27
12/274,5104,5104,4754,500-0.22%1,70049億5000万-1.14%6.150.27
12/264,5204,5404,5054,510-0.22%5,00049億6100万-0.81%6.170.27
12/234,5004,5204,5004,520-0.22%1,30049億7200万-0.46%6.180.27
12/224,5304,5404,5304,530+0.11%1,40049億8300万-0.13%6.190.27
12/214,5254,5254,5254,5250%2,50049億7750万-0.11%6.190.27
12/204,5404,5404,5254,525+0.11%1,10049億7750万+0.02%6.190.27
12/194,5204,5204,5204,5200%30049億7200万0%6.180.27
12/164,5404,5504,5204,520-0.55%1,10049億7200万+0.04%6.180.27
12/154,5404,5454,5404,5450%40049億9950万+0.66%6.210.28
12/144,5454,5504,5454,545-0.33%1,30049億9950万+0.75%6.210.28
12/134,5504,5604,5504,560+0.22%40050億1600万+1.22%6.240.28
12/124,5504,5504,5504,550+0.78%10050億500万+1.13%6.220.28
12/084,5304,5604,5004,515-0.66%3,20049億6650万+0.44%6.170.27
12/074,5804,5804,5454,545-0.98%1,60049億9950万+1.16%6.210.28
12/064,6604,6604,5904,590-1.5%1,10050億4900万+2.23%6.280.28
12/054,6604,6604,6604,660-0.21%50051億2600万+3.86%6.370.28